DR Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	56.730	56.970	55.440	56.260	51.525	923,406
2022-08-03	57.120	58.200	55.910	56.090	51.369	1,392,380
2022-08-02	59.510	59.550	56.670	57.230	52.413	1,236,761
2022-08-01	59.280	60.200	58.180	59.800	54.767	638,622
2022-07-29	61.650	61.790	59.210	59.330	54.336	1,076,620
2022-07-28	61.980	62.310	61.500	61.640	56.452	652,372
2022-07-27	61.950	62.770	61.610	61.620	56.434	670,935
2022-07-26	61.200	62.130	59.900	61.930	56.718	892,792
2022-07-25	62.200	62.590	60.780	60.980	55.848	948,930
2022-07-22	63.410	63.900	61.540	62.200	56.965	849,845
2022-07-21	64.790	65.500	63.490	63.490	58.146	1,038,258
2022-07-20	65.020	65.300	64.160	64.910	59.447	752,669
2022-07-19	63.900	65.490	63.580	64.800	59.346	708,264
2022-07-18	63.290	64.750	63.290	63.960	58.577	779,873
2022-07-15	62.920	64.850	62.230	63.250	57.927	804,461
2022-07-14	64.170	64.500	62.760	63.030	57.725	685,693
2022-07-13	62.260	64.780	62.260	63.980	58.595	735,602
2022-07-12	65.210	65.380	62.350	62.400	57.148	914,572
2022-07-11	67.100	67.100	64.000	65.130	59.648	864,949
2022-07-08	66.660	69.200	66.000	67.350	61.681	1,482,516
2022-07-07	69.040	69.040	65.180	66.500	60.903	1,691,618
2022-07-06	70.370	71.280	67.700	68.490	62.725	1,574,613
2022-07-05	73.950	73.950	70.380	71.000	65.024	1,525,325
2022-07-04	74.090	74.500	71.610	73.900	67.680	1,414,260
2022-07-01	75.600	76.990	73.630	74.230	67.982	2,315,339
2022-06-30	67.520	74.900	66.500	74.200	67.955	4,087,666
2022-06-29	69.670	71.490	67.850	68.950	61.315	2,099,255
2022-06-28	71.650	71.760	68.500	70.020	62.267	2,331,268
2022-06-27	71.050	73.810	69.300	72.090	64.107	1,937,725
2022-06-24	69.630	73.870	68.550	70.840	62.996	2,538,416
2022-06-23	67.510	70.580	67.500	69.590	61.884	1,448,831
2022-06-22	70.380	71.030	67.120	67.390	59.928	1,341,369
2022-06-21	71.840	72.500	69.590	70.310	62.525	904,435
2022-06-20	71.530	72.760	70.810	72.340	64.330	1,400,466
2022-06-17	72.100	74.350	70.490	71.530	63.609	1,551,981
2022-06-16	68.890	74.900	68.220	72.000	64.027	2,276,026
2022-06-15	69.820	70.870	68.000	68.890	61.262	2,192,849
2022-06-14	70.510	72.510	69.590	70.310	62.525	1,141,837
2022-06-13	72.000	72.000	69.380	70.660	62.836	889,989
2022-06-10	69.410	72.520	69.110	72.520	64.490	1,174,263
2022-06-09	72.670	73.000	69.130	69.410	61.724	1,440,735
2022-06-08	70.770	73.900	70.320	72.660	64.614	1,847,100
2022-06-07	69.960	71.830	69.300	70.670	62.845	1,443,759
2022-06-06	70.340	70.980	69.350	70.100	62.338	1,359,848
2022-06-02	68.700	70.510	67.650	70.260	62.480	1,361,475
2022-06-01	69.400	71.370	68.020	68.620	61.022	2,608,505
2022-05-31	66.230	70.700	65.120	69.560	61.858	3,331,349
2022-05-30	60.910	67.600	60.910	65.820	58.532	2,882,155
2022-05-27	60.410	62.280	60.040	60.880	54.139	938,691
2022-05-26	59.280	60.440	58.110	60.180	53.516	768,600
2022-05-25	58.700	59.870	58.560	59.440	52.858	743,149
2022-05-24	63.000	64.800	59.000	59.090	52.547	1,299,100
2022-05-23	63.550	63.890	62.340	63.060	56.077	720,400
2022-05-20	63.940	64.500	63.110	63.610	56.566	876,391
2022-05-19	63.240	64.610	61.680	63.930	56.851	1,719,080
2022-05-18	62.030	65.530	61.380	63.280	56.273	1,648,991
2022-05-17	61.400	61.980	60.370	61.790	54.948	1,003,328
2022-05-16	62.040	62.700	60.670	60.720	53.996	973,275
2022-05-13	62.700	62.700	60.700	61.300	54.512	959,628
2022-05-12	60.230	62.480	59.830	62.120	55.241	1,388,402

← NewerPage 18 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.5000 CNY
2025-06-27	0.5000 CNY
2024-06-21	0.5000 CNY
2023-06-20	1.0000 CNY
2022-06-30	2.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.